Options Chain for VIASAT INC COM (VSAT) - $45.23 as of 2/24/2026 7:21:05 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 21.60 | 25.40 | 23.50 | % | 0.94 | 0 | 0 | 1.88 | 0.96 | 0.00 | -0.02 | 2/24/2026 3:59:42 PM EST | |||
| 30.00 | 17.30 | 20.10 | 18.70 | % | 0.62 | 0 | 0 | 1.39 | 0.92 | 0.01 | -0.03 | 2/24/2026 3:59:42 PM EST | |||
| 35.00 | 12.70 | 15.80 | 14.25 | % | 0.41 | 0 | 0 | 1.21 | 0.86 | 0.01 | -0.04 | 2/24/2026 3:59:42 PM EST | |||
| 36.00 | 11.90 | 14.90 | 13.40 | 12.30 | 0.00 | 0.00% | 0.37 | 0 | 7 | 1.16 | 0.84 | 0.01 | -0.04 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 37.00 | 11.30 | 14.10 | 12.70 | 11.55 | 0.00 | 0.00% | 0.34 | 0 | 7 | 0.79 | 0.82 | 0.02 | -0.04 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 38.00 | 10.60 | 13.20 | 11.90 | % | 0.31 | 0 | 0 | 0.81 | 0.81 | 0.02 | -0.04 | 2/24/2026 3:59:42 PM EST | |||
| 39.00 | 10.10 | 12.20 | 11.15 | % | 0.29 | 0 | 0 | 0.81 | 0.79 | 0.02 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 40.00 | 8.80 | 11.50 | 10.15 | % | 0.25 | 0 | 0 | 0.75 | 0.77 | 0.02 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 41.00 | 8.30 | 10.50 | 9.40 | % | 0.23 | 0 | 0 | 0.75 | 0.74 | 0.02 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 42.00 | 8.20 | 9.90 | 9.05 | % | 0.22 | 0 | 0 | 0.81 | 0.72 | 0.02 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 43.00 | 7.90 | 9.20 | 8.55 | % | 0.20 | 0 | 0 | 0.83 | 0.70 | 0.02 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 44.00 | 7.00 | 8.50 | 7.75 | 7.98 | % | 0.18 | 1 | 0 | 0.79 | 0.67 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 45.00 | 6.60 | 8.00 | 7.30 | 5.50 | 0.00 | 0.00% | 0.16 | 0 | 67 | 0.81 | 0.65 | 0.03 | -0.05 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 46.00 | 5.60 | 7.40 | 6.50 | 5.20 | 0.00 | 0.00% | 0.14 | 0 | 21 | 0.76 | 0.62 | 0.03 | -0.05 | 2/19/2026 | 2/24/2026 3:59:42 PM EST |
| 47.00 | 5.80 | 6.90 | 6.35 | 5.86 | 0.00 | 0.00% | 0.14 | 0 | 13 | 0.81 | 0.59 | 0.03 | -0.05 | 2/18/2026 | 2/24/2026 3:59:42 PM EST |
| 48.00 | 5.70 | 6.40 | 6.05 | 5.70 | +0.20 | +3.64% | 0.13 | 24 | 186 | 0.83 | 0.56 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 49.00 | 4.60 | 5.80 | 5.20 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.77 | 0.53 | 0.03 | -0.05 | 2/19/2026 | 2/24/2026 3:59:42 PM EST |
| 50.00 | 4.40 | 5.40 | 4.90 | 4.80 | +1.15 | +31.51% | 0.10 | 62 | 18 | 0.79 | 0.50 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 55.00 | 2.80 | 3.70 | 3.25 | 3.11 | +0.89 | +40.09% | 0.06 | 19 | 58 | 0.79 | 0.37 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 60.00 | 1.90 | 2.45 | 2.18 | 2.10 | +0.22 | +11.71% | 0.04 | 6 | 2 | 0.80 | 0.27 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 65.00 | 1.00 | 1.65 | 1.33 | 1.20 | % | 0.02 | 23 | 0 | 0.78 | 0.19 | 0.02 | -0.04 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 70.00 | 0.65 | 1.25 | 0.95 | 0.91 | % | 0.01 | 3 | 0 | 0.81 | 0.14 | 0.02 | -0.03 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.05 | 0.95 | 0.50 | % | 0.02 | 0 | 0 | 1.10 | -0.04 | 0.00 | -0.02 | 2/24/2026 3:59:42 PM EST | |||
| 30.00 | 0.10 | 1.40 | 0.75 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.95 | -0.08 | 0.01 | -0.03 | 2/19/2026 | 2/24/2026 3:59:42 PM EST |
| 35.00 | 0.75 | 1.65 | 1.20 | % | 0.03 | 0 | 0 | 0.87 | -0.14 | 0.01 | -0.04 | 2/24/2026 3:59:42 PM EST | |||
| 36.00 | 1.20 | 2.30 | 1.75 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.95 | -0.16 | 0.01 | -0.04 | 2/19/2026 | 2/24/2026 3:59:42 PM EST |
| 37.00 | 1.15 | 2.25 | 1.70 | % | 0.05 | 0 | 0 | 0.88 | -0.18 | 0.02 | -0.04 | 2/24/2026 3:59:42 PM EST | |||
| 38.00 | 1.60 | 2.10 | 1.85 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.86 | -0.19 | 0.02 | -0.04 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 39.00 | 1.75 | 2.35 | 2.05 | % | 0.05 | 0 | 0 | 0.84 | -0.21 | 0.02 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 40.00 | 2.05 | 2.80 | 2.43 | 2.50 | % | 0.06 | 1 | 0 | 0.85 | -0.23 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:42 PM EST | |
| 41.00 | 2.25 | 2.90 | 2.58 | 2.80 | -0.71 | -20.23% | 0.06 | 20 | 20 | 0.81 | -0.26 | 0.02 | -0.05 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 42.00 | 2.75 | 3.50 | 3.13 | % | 0.07 | 0 | 0 | 0.84 | -0.28 | 0.02 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 43.00 | 3.10 | 3.70 | 3.40 | % | 0.08 | 0 | 0 | 0.82 | -0.30 | 0.02 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 44.00 | 3.30 | 4.00 | 3.65 | % | 0.08 | 0 | 0 | 0.79 | -0.33 | 0.02 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 45.00 | 3.70 | 4.50 | 4.10 | 4.22 | -0.32 | -7.05% | 0.09 | 1 | 1 | 0.79 | -0.35 | 0.03 | -0.05 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 46.00 | 4.20 | 4.90 | 4.55 | 5.40 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.79 | -0.38 | 0.03 | -0.05 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 47.00 | 4.50 | 5.40 | 4.95 | 6.40 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.77 | -0.41 | 0.03 | -0.05 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 48.00 | 4.90 | 5.90 | 5.40 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 20 | 0.76 | -0.44 | 0.03 | -0.05 | 2/13/2026 | 2/24/2026 3:59:42 PM EST |
| 49.00 | 5.50 | 6.50 | 6.00 | 6.40 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.76 | -0.47 | 0.03 | -0.05 | 2/13/2026 | 2/24/2026 3:59:42 PM EST |
| 50.00 | 6.00 | 6.90 | 6.45 | % | 0.13 | 0 | 0 | 0.74 | -0.50 | 0.03 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 55.00 | 9.60 | 10.40 | 10.00 | % | 0.18 | 0 | 0 | 0.77 | -0.63 | 0.03 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 60.00 | 13.50 | 14.30 | 13.90 | % | 0.23 | 0 | 0 | 0.78 | -0.73 | 0.02 | -0.05 | 2/24/2026 3:59:42 PM EST | |||
| 65.00 | 17.30 | 19.60 | 18.45 | % | 0.28 | 0 | 0 | 0.80 | -0.81 | 0.02 | -0.04 | 2/24/2026 3:59:42 PM EST | |||
| 70.00 | 22.00 | 24.30 | 23.15 | % | 0.33 | 0 | 0 | 0.83 | -0.86 | 0.02 | -0.03 | 2/24/2026 3:59:42 PM EST |